Enplas Corporation 6961
TSE · Japan · Produzierendes Gewerbe
¥10.740,00+30,00 (+0,28 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥10.740,00 | +0,28 % | ¥10.570,00 | ¥10.870,00 | ¥10.570,00 | 107,30K |
| 2026-10-01 | ¥10.710,00 | +6,14 % | ¥10.180,00 | ¥10.710,00 | ¥10.140,00 | 146,90K |
| 2026-09-30 | ¥10.090,00 | +2,44 % | ¥10.000,00 | ¥10.320,00 | ¥9.840,00 | 128,00K |
| 2026-09-29 | ¥9.850,00 | +0,20 % | ¥9.790,00 | ¥9.960,00 | ¥9.740,00 |
| 100,60K |
| 2026-09-28 | ¥9.830,00 | -0,71 % | ¥10.050,00 | ¥10.140,00 | ¥9.630,00 | 173,00K |
| 2026-09-25 | ¥9.900,00 | -2,94 % | ¥10.150,00 | ¥10.180,00 | ¥9.830,00 | 147,80K |
| 2026-09-24 | ¥10.200,00 | +3,66 % | ¥10.400,00 | ¥10.580,00 | ¥10.140,00 | 155,10K |
| 2026-09-18 | ¥9.840,00 | +3,69 % | ¥9.600,00 | ¥9.940,00 | ¥9.590,00 | 163,60K |
| 2026-09-17 | ¥9.490,00 | -2,67 % | ¥9.900,00 | ¥9.930,00 | ¥9.420,00 | 142,00K |
| 2026-09-16 | ¥9.750,00 | +1,88 % | ¥9.470,00 | ¥9.750,00 | ¥9.380,00 | 65,00K |
| 2026-09-15 | ¥9.570,00 | +1,92 % | ¥9.180,00 | ¥9.600,00 | ¥9.140,00 | 110,60K |
| 2026-09-14 | ¥9.390,00 | -3,49 % | ¥9.430,00 | ¥9.430,00 | ¥9.180,00 | 137,10K |
| 2026-09-11 | ¥9.730,00 | -4,23 % | ¥9.710,00 | ¥9.870,00 | ¥9.590,00 | 79,70K |
| 2026-09-10 | ¥10.160,00 | +2,11 % | ¥9.840,00 | ¥10.200,00 | ¥9.730,00 | 102,70K |
| 2026-09-09 | ¥9.950,00 | +2,16 % | ¥9.700,00 | ¥10.130,00 | ¥9.700,00 | 99,40K |
| 2026-09-08 | ¥9.740,00 | -6,53 % | ¥10.410,00 | ¥10.440,00 | ¥9.730,00 | 145,70K |
| 2026-09-07 | ¥10.420,00 | +6,54 % | ¥10.000,00 | ¥10.420,00 | ¥9.980,00 | 144,20K |
| 2026-09-04 | ¥9.780,00 | +2,73 % | ¥9.380,00 | ¥9.860,00 | ¥9.330,00 | 111,90K |
| 2026-09-03 | ¥9.520,00 | -1,35 % | ¥9.670,00 | ¥9.780,00 | ¥9.450,00 | 158,80K |
| 2026-09-02 | ¥9.650,00 | -3,31 % | ¥9.760,00 | ¥9.810,00 | ¥9.580,00 | 148,30K |
| 2026-09-01 | ¥9.980,00 | -4,22 % | ¥10.000,00 | ¥10.250,00 | ¥9.870,00 | 169,50K |
| 2026-08-31 | ¥10.420,00 | +2,26 % | ¥9.900,00 | ¥10.420,00 | ¥9.760,00 | 153,70K |
| 2026-08-28 | ¥10.190,00 | -3,23 % | ¥10.650,00 | ¥10.680,00 | ¥10.100,00 | 145,10K |
| 2026-08-27 | ¥10.530,00 | +4,99 % | ¥10.220,00 | ¥10.680,00 | ¥10.000,00 | 177,10K |
| 2026-08-26 | ¥10.030,00 | -2,53 % | ¥10.010,00 | ¥10.110,00 | ¥9.780,00 | 116,50K |
| 2026-08-25 | ¥10.290,00 | +2,90 % | ¥9.700,00 | ¥10.390,00 | ¥9.620,00 | 137,40K |
| 2026-08-24 | ¥10.000,00 | -1,28 % | ¥10.070,00 | ¥10.270,00 | ¥9.860,00 | 101,60K |
| 2026-08-21 | ¥10.130,00 | -0,59 % | ¥9.980,00 | ¥10.160,00 | ¥9.710,00 | 212,20K |
| 2026-08-20 | ¥10.190,00 | +1,80 % | ¥10.010,00 | ¥10.420,00 | ¥9.730,00 | 265,60K |
| 2026-08-19 | ¥10.010,00 | -12,12 % | ¥10.650,00 | ¥10.710,00 | ¥9.940,00 | 287,10K |
| 2026-08-18 | ¥11.390,00 | -4,04 % | ¥11.620,00 | ¥12.460,00 | ¥11.310,00 | 169,80K |
| 2026-08-17 | ¥11.870,00 | +3,94 % | ¥11.660,00 | ¥11.890,00 | ¥11.410,00 | 110,30K |
| 2026-08-14 | ¥11.420,00 | +1,96 % | ¥11.200,00 | ¥11.550,00 | ¥11.070,00 | 138,00K |
| 2026-08-13 | ¥11.200,00 | +3,80 % | ¥11.010,00 | ¥11.530,00 | ¥10.930,00 | 149,30K |
| 2026-08-12 | ¥10.790,00 | +1,79 % | ¥10.420,00 | ¥11.160,00 | ¥10.300,00 | 225,60K |
| 2026-08-10 | ¥10.600,00 | +4,13 % | ¥10.350,00 | ¥10.680,00 | ¥10.260,00 | 165,10K |
| 2026-08-07 | ¥10.180,00 | -9,27 % | ¥10.920,00 | ¥11.090,00 | ¥10.060,00 | 279,20K |
| 2026-08-06 | ¥11.220,00 | -9,52 % | ¥12.100,00 | ¥12.140,00 | ¥11.210,00 | 267,00K |
| 2026-08-05 | ¥12.400,00 | +8,30 % | ¥12.330,00 | ¥12.440,00 | ¥11.760,00 | 250,10K |
| 2026-08-04 | ¥11.450,00 | +2,05 % | ¥11.520,00 | ¥11.910,00 | ¥11.350,00 | 243,90K |
| 2026-08-03 | ¥11.220,00 | -1,41 % | ¥11.110,00 | ¥11.640,00 | ¥10.530,00 | 323,90K |
| 2026-07-31 | ¥11.380,00 | +10,38 % | ¥11.800,00 | ¥12.230,00 | ¥11.090,00 | 464,60K |
| 2026-07-30 | ¥10.310,00 | -5,15 % | ¥10.270,00 | ¥11.040,00 | ¥9.620,00 | 745,60K |
| 2026-07-29 | ¥10.870,00 | -9,04 % | ¥11.900,00 | ¥12.260,00 | ¥10.600,00 | 339,90K |
| 2026-07-28 | ¥11.950,00 | -8,29 % | ¥12.260,00 | ¥12.420,00 | ¥11.820,00 | 200,90K |
| 2026-07-27 | ¥13.030,00 | -0,91 % | ¥13.450,00 | ¥13.460,00 | ¥12.490,00 | 225,00K |
| 2026-07-24 | ¥13.150,00 | +3,14 % | ¥12.680,00 | ¥13.360,00 | ¥12.370,00 | 157,00K |
| 2026-07-23 | ¥12.750,00 | +3,07 % | ¥12.640,00 | ¥13.240,00 | ¥12.370,00 | 157,10K |
| 2026-07-22 | ¥12.370,00 | +3,34 % | ¥12.820,00 | ¥12.840,00 | ¥12.270,00 | 149,80K |
| 2026-07-21 | ¥11.970,00 | +5,00 % | ¥11.470,00 | ¥11.970,00 | ¥11.050,00 | 164,20K |
| 2026-07-17 | ¥11.400,00 | -9,74 % | ¥12.030,00 | ¥12.040,00 | ¥10.960,00 | 206,20K |
| 2026-07-16 | ¥12.630,00 | -3,07 % | ¥12.600,00 | ¥12.800,00 | ¥12.310,00 | 108,40K |
| 2026-07-15 | ¥13.030,00 | +4,49 % | ¥12.570,00 | ¥13.200,00 | ¥12.540,00 | 144,80K |
| 2026-07-14 | ¥12.470,00 | 0,00 % | ¥12.220,00 | ¥12.510,00 | ¥11.950,00 | 111,70K |
| 2026-07-13 | ¥12.470,00 | -2,04 % | ¥12.550,00 | ¥13.020,00 | ¥12.090,00 | 105,80K |
| 2026-07-10 | ¥12.730,00 | +3,92 % | ¥12.840,00 | ¥13.100,00 | ¥12.680,00 | 92,90K |
| 2026-07-09 | ¥12.250,00 | +1,83 % | ¥12.530,00 | ¥12.650,00 | ¥12.200,00 | 84,50K |
| 2026-07-08 | ¥12.030,00 | -2,83 % | ¥11.780,00 | ¥12.630,00 | ¥11.770,00 | 96,90K |
| 2026-07-07 | ¥12.380,00 | -4,40 % | ¥12.660,00 | ¥12.920,00 | ¥12.190,00 | 105,30K |
| 2026-07-06 | ¥12.950,00 | -2,63 % | ¥13.040,00 | ¥13.300,00 | ¥12.580,00 | 117,90K |
| 2026-07-03 | ¥13.300,00 | +2,70 % | ¥12.120,00 | ¥13.300,00 | ¥11.920,00 | 123,50K |
| 2026-07-02 | ¥12.950,00 | -3,21 % | ¥12.780,00 | ¥13.050,00 | ¥12.430,00 | 161,10K |
| 2026-07-01 | ¥13.380,00 | +5,52 % | ¥13.360,00 | ¥13.600,00 | ¥13.220,00 | 124,00K |
| 2026-06-30 | ¥12.680,00 | -1,48 % | ¥12.950,00 | ¥13.060,00 | ¥12.440,00 | 104,20K |
| 2026-06-29 | ¥12.870,00 | -2,28 % | ¥12.910,00 | ¥13.150,00 | ¥12.460,00 | 89,20K |
| 2026-06-26 | ¥13.170,00 | -1,50 % | ¥13.280,00 | ¥13.500,00 | ¥12.810,00 | 106,50K |
| 2026-06-25 | ¥13.370,00 | +3,40 % | ¥13.500,00 | ¥13.680,00 | ¥13.110,00 | 147,30K |
| 2026-06-24 | ¥12.930,00 | +2,38 % | ¥12.330,00 | ¥13.100,00 | ¥12.300,00 | 179,70K |
| 2026-06-23 | ¥12.630,00 | -10,81 % | ¥14.350,00 | ¥14.380,00 | ¥12.630,00 | 195,40K |
| 2026-06-22 | ¥14.160,00 | +4,73 % | ¥13.810,00 | ¥14.330,00 | ¥13.510,00 | 162,70K |
| 2026-06-19 | ¥13.520,00 | +4,24 % | ¥13.750,00 | ¥14.300,00 | ¥13.470,00 | 233,70K |
| 2026-06-18 | ¥12.970,00 | +1,41 % | ¥12.950,00 | ¥13.290,00 | ¥12.820,00 | 109,50K |
| 2026-06-17 | ¥12.790,00 | +4,15 % | ¥12.100,00 | ¥12.940,00 | ¥12.100,00 | 107,40K |
| 2026-06-16 | ¥12.280,00 | -0,16 % | ¥12.300,00 | ¥12.580,00 | ¥11.730,00 | 231,50K |
| 2026-06-15 | ¥12.300,00 | +3,19 % | ¥12.520,00 | ¥12.600,00 | ¥11.940,00 | 125,70K |
| 2026-06-12 | ¥11.920,00 | +2,32 % | ¥12.120,00 | ¥12.260,00 | ¥11.520,00 | 203,30K |
| 2026-06-11 | ¥11.650,00 | -0,09 % | ¥11.130,00 | ¥11.750,00 | ¥10.940,00 | 115,10K |
| 2026-06-10 | ¥11.660,00 | -9,33 % | ¥12.260,00 | ¥12.270,00 | ¥11.410,00 | 233,70K |
| 2026-06-09 | ¥12.860,00 | +8,25 % | ¥12.200,00 | ¥12.860,00 | ¥11.770,00 | 206,80K |
| 2026-06-08 | ¥11.880,00 | -10,07 % | ¥11.890,00 | ¥12.160,00 | ¥11.320,00 | 293,20K |
| 2026-06-05 | ¥13.210,00 | -0,75 % | ¥12.980,00 | ¥13.420,00 | ¥12.480,00 | 143,70K |
| 2026-06-04 | ¥13.310,00 | +2,31 % | ¥12.810,00 | ¥13.310,00 | ¥12.680,00 | 169,40K |
| 2026-06-03 | ¥13.010,00 | 0,00 % | ¥13.690,00 | ¥13.800,00 | ¥12.990,00 | 261,00K |
| 2026-06-02 | ¥13.010,00 | +0,46 % | ¥12.850,00 | ¥13.120,00 | ¥12.250,00 | 265,80K |
| 2026-06-01 | ¥12.950,00 | +7,29 % | ¥12.170,00 | ¥13.110,00 | ¥11.940,00 | 274,90K |
| 2026-05-29 | ¥12.070,00 | -3,05 % | ¥12.500,00 | ¥12.850,00 | ¥12.070,00 | 315,40K |
| 2026-05-28 | ¥12.450,00 | +1,06 % | ¥12.020,00 | ¥12.540,00 | ¥11.790,00 | 183,00K |
| 2026-05-27 | ¥12.320,00 | -2,53 % | ¥12.760,00 | ¥12.810,00 | ¥12.080,00 | 380,10K |
| 2026-05-26 | ¥12.640,00 | -8,41 % | ¥13.800,00 | ¥13.800,00 | ¥12.590,00 | 264,00K |
| 2026-05-25 | ¥13.800,00 | +1,85 % | ¥13.740,00 | ¥14.220,00 | ¥13.380,00 | 105,70K |